8138 三京化成(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1999-12-29 | 226 | 240 | 225 | 240 | 10,000 | 2,400 |
| 1999-12-28 | 260 | 260 | 230 | 230 | 44,000 | 2,300 |
| 1999-12-27 | 215 | 240 | 210 | 236 | 86,000 | 2,360 |
| 1999-12-24 | 215 | 215 | 203 | 205 | 151,000 | 2,050 |
| 1999-12-22 | 223 | 223 | 205 | 205 | 60,000 | 2,050 |
| 1999-12-21 | 230 | 230 | 200 | 223 | 156,000 | 2,230 |
| 1999-12-20 | 290 | 290 | 250 | 250 | 42,000 | 2,500 |
| 1999-12-17 | 310 | 310 | 289 | 290 | 20,000 | 2,900 |
| 1999-12-16 | 310 | 320 | 300 | 320 | 9,000 | 3,200 |
| 1999-12-15 | 315 | 329 | 310 | 329 | 14,000 | 3,290 |
| 1999-12-14 | 329 | 329 | 315 | 315 | 14,000 | 3,150 |
| 1999-12-13 | 330 | 335 | 325 | 329 | 24,000 | 3,290 |
| 1999-12-10 | 312 | 330 | 312 | 330 | 49,000 | 3,300 |
| 1999-12-09 | 315 | 320 | 310 | 310 | 10,000 | 3,100 |
| 1999-12-08 | 319 | 325 | 300 | 325 | 15,000 | 3,250 |
| 1999-12-07 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 1999-12-06 | 329 | 330 | 329 | 330 | 6,000 | 3,300 |
| 1999-12-03 | 310 | 330 | 300 | 330 | 57,000 | 3,300 |
| 1999-12-02 | 334 | 334 | 310 | 310 | 14,000 | 3,100 |
| 1999-12-01 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 1999-11-30 | 349 | 349 | 330 | 344 | 8,000 | 3,440 |
| 1999-11-29 | 340 | 349 | 325 | 349 | 21,000 | 3,490 |
| 1999-11-26 | 344 | 350 | 340 | 348 | 11,000 | 3,480 |
| 1999-11-25 | 360 | 365 | 330 | 349 | 49,000 | 3,490 |
| 1999-11-24 | 369 | 369 | 335 | 344 | 20,000 | 3,440 |
| 1999-11-22 | 370 | 370 | 330 | 359 | 13,000 | 3,590 |
| 1999-11-19 | 379 | 379 | 370 | 370 | 6,000 | 3,700 |
| 1999-11-18 | 381 | 382 | 381 | 382 | 4,000 | 3,820 |
| 1999-11-17 | 370 | 381 | 364 | 381 | 13,000 | 3,810 |
| 1999-11-16 | 349 | 383 | 347 | 383 | 60,000 | 3,830 |
| 1999-11-15 | 353 | 353 | 314 | 339 | 39,000 | 3,390 |
| 1999-11-12 | 380 | 380 | 369 | 378 | 17,000 | 3,780 |
| 1999-11-11 | 390 | 390 | 385 | 390 | 7,000 | 3,900 |
| 1999-11-10 | 393 | 393 | 390 | 390 | 4,000 | 3,900 |
| 1999-11-09 | 397 | 397 | 386 | 390 | 11,000 | 3,900 |
| 1999-11-08 | 398 | 398 | 385 | 395 | 11,000 | 3,950 |
| 1999-11-05 | 341 | 388 | 341 | 388 | 31,000 | 3,880 |
| 1999-11-04 | 351 | 371 | 351 | 361 | 10,000 | 3,610 |
| 1999-11-01 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1999-10-29 | 359 | 376 | 351 | 376 | 14,000 | 3,760 |
| 1999-10-28 | 379 | 379 | 379 | 379 | 3,000 | 3,790 |
| 1999-10-27 | 377 | 379 | 360 | 379 | 24,000 | 3,790 |
| 1999-10-26 | 351 | 371 | 351 | 368 | 9,000 | 3,680 |
| 1999-10-25 | 376 | 376 | 371 | 371 | 6,000 | 3,710 |
| 1999-10-22 | 370 | 375 | 365 | 375 | 7,000 | 3,750 |
| 1999-10-21 | 375 | 390 | 370 | 385 | 12,000 | 3,850 |
| 1999-10-20 | 380 | 390 | 380 | 390 | 3,000 | 3,900 |
| 1999-10-18 | 378 | 398 | 378 | 398 | 2,000 | 3,980 |
| 1999-10-15 | 390 | 398 | 390 | 398 | 4,000 | 3,980 |
| 1999-10-14 | 383 | 400 | 383 | 400 | 13,000 | 4,000 |
| 1999-10-13 | 400 | 413 | 399 | 413 | 11,000 | 4,130 |
| 1999-10-12 | 404 | 428 | 404 | 415 | 37,000 | 4,150 |
| 1999-10-08 | 400 | 404 | 400 | 404 | 111,000 | 4,040 |
| 1999-10-07 | 400 | 400 | 382 | 395 | 3,000 | 3,950 |
| 1999-10-06 | 400 | 405 | 386 | 404 | 30,000 | 4,040 |
| 1999-10-05 | 411 | 418 | 411 | 418 | 7,000 | 4,180 |
| 1999-10-04 | 410 | 414 | 400 | 414 | 12,000 | 4,140 |
| 1999-10-01 | 402 | 410 | 390 | 410 | 44,000 | 4,100 |
| 1999-09-30 | 401 | 406 | 400 | 403 | 28,000 | 4,030 |
| 1999-09-29 | 400 | 406 | 390 | 406 | 13,000 | 4,060 |
| 1999-09-28 | 395 | 416 | 395 | 395 | 40,000 | 3,950 |
| 1999-09-27 | 369 | 395 | 369 | 395 | 46,000 | 3,950 |
| 1999-09-24 | 384 | 390 | 366 | 367 | 14,000 | 3,670 |
| 1999-09-22 | 408 | 413 | 375 | 385 | 41,000 | 3,850 |
| 1999-09-21 | 400 | 413 | 391 | 413 | 40,000 | 4,130 |
| 1999-09-20 | 418 | 418 | 400 | 418 | 3,000 | 4,180 |
| 1999-09-17 | 400 | 419 | 400 | 419 | 9,000 | 4,190 |
| 1999-09-16 | 430 | 430 | 419 | 420 | 19,000 | 4,200 |
| 1999-09-14 | 420 | 440 | 400 | 440 | 40,000 | 4,400 |
| 1999-09-13 | 400 | 420 | 393 | 419 | 38,000 | 4,190 |
| 1999-09-10 | 422 | 422 | 422 | 422 | 1,000 | 4,220 |
| 1999-09-09 | 415 | 423 | 411 | 423 | 18,000 | 4,230 |
| 1999-09-08 | 447 | 447 | 415 | 424 | 16,000 | 4,240 |
| 1999-09-07 | 416 | 442 | 406 | 442 | 53,000 | 4,420 |
| 1999-09-06 | 420 | 420 | 415 | 416 | 14,000 | 4,160 |
| 1999-09-03 | 440 | 440 | 425 | 425 | 6,000 | 4,250 |
| 1999-09-02 | 420 | 440 | 415 | 440 | 22,000 | 4,400 |
| 1999-09-01 | 460 | 461 | 430 | 435 | 48,000 | 4,350 |
| 1999-08-31 | 481 | 481 | 465 | 465 | 24,000 | 4,650 |
| 1999-08-30 | 505 | 505 | 480 | 485 | 135,000 | 4,850 |
| 1999-08-27 | 498 | 508 | 481 | 497 | 440,000 | 4,970 |
| 1999-08-26 | 461 | 489 | 461 | 484 | 183,000 | 4,840 |
| 1999-08-25 | 445 | 447 | 420 | 447 | 59,000 | 4,470 |
| 1999-08-24 | 435 | 445 | 424 | 445 | 9,000 | 4,450 |
| 1999-08-23 | 449 | 449 | 420 | 447 | 8,000 | 4,470 |
| 1999-08-20 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1999-08-18 | 457 | 457 | 447 | 453 | 11,000 | 4,530 |
| 1999-08-17 | 448 | 458 | 448 | 458 | 15,000 | 4,580 |
| 1999-08-16 | 460 | 460 | 437 | 458 | 37,000 | 4,580 |
| 1999-08-13 | 453 | 460 | 450 | 460 | 9,000 | 4,600 |
| 1999-08-12 | 449 | 462 | 434 | 461 | 26,000 | 4,610 |
| 1999-08-11 | 459 | 460 | 425 | 458 | 4,000 | 4,580 |
| 1999-08-10 | 464 | 473 | 444 | 460 | 28,000 | 4,600 |
| 1999-08-09 | 434 | 479 | 434 | 479 | 76,000 | 4,790 |
| 1999-08-06 | 407 | 435 | 407 | 435 | 13,000 | 4,350 |
| 1999-08-05 | 449 | 449 | 392 | 410 | 42,000 | 4,100 |
| 1999-08-04 | 437 | 448 | 408 | 448 | 38,000 | 4,480 |
| 1999-08-03 | 440 | 440 | 391 | 408 | 55,000 | 4,080 |
| 1999-08-02 | 468 | 468 | 440 | 455 | 25,000 | 4,550 |
| 1999-07-30 | 462 | 475 | 453 | 475 | 41,000 | 4,750 |
| 1999-07-29 | 478 | 478 | 455 | 477 | 20,000 | 4,770 |
| 1999-07-28 | 510 | 510 | 478 | 478 | 69,000 | 4,780 |
| 1999-07-27 | 515 | 525 | 490 | 490 | 180,000 | 4,900 |
| 1999-07-26 | 549 | 550 | 515 | 535 | 242,000 | 5,350 |
| 1999-07-23 | 465 | 539 | 460 | 529 | 450,000 | 5,290 |
| 1999-07-22 | 465 | 470 | 451 | 470 | 135,000 | 4,700 |
| 1999-07-21 | 470 | 470 | 460 | 470 | 88,000 | 4,700 |
| 1999-07-19 | 464 | 469 | 455 | 467 | 112,000 | 4,670 |
| 1999-07-16 | 460 | 485 | 448 | 454 | 299,000 | 4,540 |
| 1999-07-15 | 451 | 460 | 421 | 430 | 139,000 | 4,300 |
| 1999-07-14 | 459 | 465 | 425 | 446 | 223,000 | 4,460 |
| 1999-07-13 | 415 | 470 | 410 | 459 | 460,000 | 4,590 |
| 1999-07-12 | 380 | 425 | 380 | 405 | 584,000 | 4,050 |
| 1999-07-09 | 345 | 401 | 335 | 383 | 732,000 | 3,830 |
| 1999-07-08 | 298 | 345 | 298 | 340 | 235,000 | 3,400 |
| 1999-07-07 | 300 | 300 | 298 | 298 | 7,000 | 2,980 |
| 1999-07-06 | 301 | 301 | 300 | 300 | 12,000 | 3,000 |
| 1999-07-05 | 299 | 310 | 299 | 310 | 37,000 | 3,100 |
| 1999-07-02 | 292 | 296 | 281 | 296 | 21,000 | 2,960 |
| 1999-07-01 | 282 | 296 | 282 | 292 | 33,000 | 2,920 |
| 1999-06-30 | 279 | 282 | 279 | 281 | 12,000 | 2,810 |
| 1999-06-29 | 278 | 278 | 277 | 277 | 8,000 | 2,770 |
| 1999-06-28 | 280 | 280 | 275 | 275 | 12,000 | 2,750 |
| 1999-06-25 | 283 | 283 | 280 | 280 | 15,000 | 2,800 |
| 1999-06-23 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 1999-06-22 | 281 | 282 | 280 | 280 | 12,000 | 2,800 |
| 1999-06-18 | 280 | 280 | 280 | 280 | 8,000 | 2,800 |
| 1999-06-17 | 280 | 280 | 280 | 280 | 8,000 | 2,800 |
| 1999-06-15 | 281 | 290 | 280 | 290 | 7,000 | 2,900 |
| 1999-06-14 | 280 | 285 | 280 | 280 | 7,000 | 2,800 |
| 1999-06-11 | 281 | 285 | 280 | 280 | 18,000 | 2,800 |
| 1999-06-10 | 280 | 285 | 280 | 280 | 3,000 | 2,800 |
| 1999-06-09 | 272 | 272 | 267 | 267 | 2,000 | 2,670 |
| 1999-06-08 | 275 | 275 | 266 | 266 | 39,000 | 2,660 |
| 1999-06-07 | 288 | 288 | 272 | 273 | 11,000 | 2,730 |
| 1999-06-04 | 297 | 298 | 297 | 298 | 21,000 | 2,980 |
| 1999-06-03 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1999-06-02 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1999-06-01 | 309 | 315 | 300 | 300 | 129,000 | 3,000 |
| 1999-05-31 | 315 | 320 | 315 | 319 | 15,000 | 3,190 |
| 1999-05-28 | 305 | 316 | 305 | 316 | 6,000 | 3,160 |
| 1999-05-27 | 307 | 309 | 306 | 306 | 8,000 | 3,060 |
| 1999-05-26 | 314 | 314 | 308 | 309 | 5,000 | 3,090 |
| 1999-05-25 | 321 | 325 | 314 | 319 | 86,000 | 3,190 |
| 1999-05-24 | 315 | 339 | 313 | 338 | 95,000 | 3,380 |
| 1999-05-21 | 281 | 316 | 281 | 316 | 22,000 | 3,160 |
| 1999-05-20 | 303 | 305 | 301 | 301 | 6,000 | 3,010 |
| 1999-05-18 | 310 | 310 | 302 | 307 | 39,000 | 3,070 |
| 1999-05-17 | 318 | 318 | 318 | 318 | 5,000 | 3,180 |
| 1999-05-14 | 319 | 319 | 316 | 319 | 10,000 | 3,190 |
| 1999-05-13 | 295 | 320 | 295 | 320 | 72,000 | 3,200 |
| 1999-05-12 | 287 | 288 | 287 | 288 | 13,000 | 2,880 |
| 1999-05-11 | 286 | 288 | 270 | 288 | 17,000 | 2,880 |
| 1999-05-10 | 287 | 288 | 287 | 288 | 8,000 | 2,880 |
| 1999-05-07 | 287 | 287 | 287 | 287 | 9,000 | 2,870 |
| 1999-05-06 | 277 | 290 | 277 | 290 | 27,000 | 2,900 |
| 1999-04-30 | 275 | 275 | 270 | 275 | 11,000 | 2,750 |
| 1999-04-28 | 272 | 275 | 272 | 275 | 7,000 | 2,750 |
| 1999-04-27 | 260 | 270 | 260 | 270 | 3,000 | 2,700 |
| 1999-04-23 | 260 | 270 | 260 | 270 | 2,000 | 2,700 |
| 1999-04-22 | 250 | 260 | 250 | 260 | 3,000 | 2,600 |
| 1999-04-20 | 255 | 255 | 250 | 250 | 2,000 | 2,500 |
| 1999-04-19 | 231 | 255 | 231 | 255 | 8,000 | 2,550 |
| 1999-04-16 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1999-04-15 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 1999-04-14 | 271 | 273 | 270 | 270 | 7,000 | 2,700 |
| 1999-04-12 | 279 | 280 | 275 | 280 | 7,000 | 2,800 |
| 1999-04-09 | 278 | 278 | 260 | 270 | 7,000 | 2,700 |
| 1999-04-08 | 265 | 275 | 265 | 275 | 7,000 | 2,750 |
| 1999-04-05 | 250 | 250 | 247 | 247 | 3,000 | 2,470 |
| 1999-04-02 | 250 | 250 | 240 | 240 | 7,000 | 2,400 |
| 1999-03-30 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1999-03-29 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 1999-03-26 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 1999-03-25 | 273 | 273 | 273 | 273 | 7,000 | 2,730 |
| 1999-03-24 | 273 | 273 | 273 | 273 | 7,000 | 2,730 |
| 1999-03-23 | 265 | 275 | 265 | 275 | 4,000 | 2,750 |
| 1999-03-19 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1999-03-18 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1999-03-17 | 265 | 275 | 265 | 275 | 9,000 | 2,750 |
| 1999-03-16 | 248 | 265 | 248 | 265 | 11,000 | 2,650 |
| 1999-03-15 | 255 | 255 | 245 | 245 | 8,000 | 2,450 |
| 1999-03-12 | 250 | 255 | 250 | 255 | 5,000 | 2,550 |
| 1999-03-11 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1999-03-10 | 250 | 255 | 250 | 250 | 6,000 | 2,500 |
| 1999-03-09 | 250 | 250 | 250 | 250 | 6,000 | 2,500 |
| 1999-03-08 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1999-03-05 | 250 | 263 | 250 | 263 | 7,000 | 2,630 |
| 1999-03-04 | 255 | 255 | 250 | 253 | 5,000 | 2,530 |
| 1999-03-03 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1999-03-02 | 268 | 268 | 268 | 268 | 2,000 | 2,680 |
| 1999-03-01 | 268 | 268 | 268 | 268 | 2,000 | 2,680 |
| 1999-02-26 | 268 | 268 | 268 | 268 | 2,000 | 2,680 |
| 1999-02-25 | 272 | 272 | 268 | 268 | 3,000 | 2,680 |
| 1999-02-24 | 272 | 272 | 272 | 272 | 2,000 | 2,720 |
| 1999-02-23 | 260 | 272 | 256 | 272 | 11,000 | 2,720 |
| 1999-02-22 | 273 | 273 | 273 | 273 | 2,000 | 2,730 |
| 1999-02-19 | 273 | 273 | 273 | 273 | 2,000 | 2,730 |
| 1999-02-18 | 273 | 277 | 273 | 277 | 4,000 | 2,770 |
| 1999-02-17 | 273 | 273 | 273 | 273 | 2,000 | 2,730 |
| 1999-02-16 | 273 | 273 | 273 | 273 | 2,000 | 2,730 |
| 1999-02-15 | 272 | 273 | 267 | 273 | 8,000 | 2,730 |
| 1999-02-12 | 272 | 272 | 272 | 272 | 2,000 | 2,720 |
| 1999-02-10 | 274 | 274 | 274 | 274 | 3,000 | 2,740 |
| 1999-02-09 | 266 | 279 | 266 | 279 | 4,000 | 2,790 |
| 1999-02-08 | 259 | 266 | 259 | 266 | 12,000 | 2,660 |
| 1999-02-05 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1999-02-04 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1999-02-03 | 266 | 266 | 250 | 260 | 13,000 | 2,600 |
| 1999-02-02 | 276 | 276 | 252 | 267 | 13,000 | 2,670 |
| 1999-02-01 | 277 | 277 | 277 | 277 | 3,000 | 2,770 |
| 1999-01-29 | 269 | 277 | 269 | 277 | 8,000 | 2,770 |
| 1999-01-28 | 269 | 269 | 269 | 269 | 3,000 | 2,690 |
| 1999-01-27 | 268 | 278 | 268 | 269 | 5,000 | 2,690 |
| 1999-01-26 | 280 | 280 | 273 | 273 | 7,000 | 2,730 |
| 1999-01-25 | 286 | 286 | 273 | 273 | 11,000 | 2,730 |
| 1999-01-22 | 282 | 289 | 282 | 289 | 32,000 | 2,890 |
| 1999-01-21 | 265 | 282 | 260 | 282 | 18,000 | 2,820 |
| 1999-01-20 | 273 | 273 | 266 | 266 | 14,000 | 2,660 |
| 1999-01-19 | 284 | 284 | 284 | 284 | 2,000 | 2,840 |
| 1999-01-18 | 284 | 284 | 284 | 284 | 2,000 | 2,840 |
| 1999-01-14 | 288 | 288 | 280 | 284 | 11,000 | 2,840 |
| 1999-01-13 | 285 | 294 | 285 | 294 | 13,000 | 2,940 |
| 1999-01-12 | 290 | 290 | 285 | 285 | 2,000 | 2,850 |
| 1999-01-11 | 296 | 296 | 296 | 296 | 91,000 | 2,960 |
| 1999-01-08 | 280 | 296 | 280 | 296 | 5,000 | 2,960 |
| 1999-01-07 | 270 | 275 | 270 | 275 | 2,000 | 2,750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.05株 [1987-06-16]1株→1.1株
